Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2013 0.3198 0.3198 0.3198 0 +0.02(+6.60%)
Mar 26, 2013 0.3100 0.3100 0.3000 0.3000 9,500 -0.03(-7.69%)
Mar 25, 2013 0.3360 0.3440 0.3229 0.3250 22,994 +0.01(+3.83%)
Mar 22, 2013 0.3100 0.3151 0.3100 0.3130 30,599 +0.01(+3.30%)
Mar 21, 2013 0.3050 0.3050 0.3030 0.3030 32,000 -0.01(-3.19%)
Mar 20, 2013 0.3130 0.3130 0.3130 0.3130 10,000 -0.02(-5.44%)
Mar 19, 2013 0.3394 0.3394 0.3310 0.3310 2,300 -0.01(-3.50%)
Mar 18, 2013 0.3375 0.3430 0.3375 0.3430 9,000 +0.02(+6.32%)
Mar 13, 2013 0.3226 0.3226 0.3226 0 -0.00(-1.04%)
Mar 11, 2013 0.3260 0.3260 0.3260 0 +0.00(+0.00%)
Mar 08, 2013 0.3300 0.3438 0.3250 0.3260 117,500 +0.00(+0.93%)
Mar 07, 2013 0.3230 0.3230 0.3230 0.3230 4,000 -0.00(-0.46%)
Mar 06, 2013 0.3245 0.3245 0.3245 0.3245 10,000 +0.00(+1.41%)
Mar 05, 2013 0.3200 0.3300 0.3200 0.3200 11,604 -0.00(-0.62%)
Mar 04, 2013 0.3220 0.3220 0.3220 0.3220 5,000 -0.01(-1.68%)
Mar 01, 2013 0.3275 0.3275 0.3275 0.3275 2,000 -0.01(-3.68%)
Feb 28, 2013 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.21%)
Feb 27, 2013 0.3160 0.3443 0.3160 0.3393 155,821 +0.04(+12.02%)
Feb 26, 2013 0.3042 0.3042 0.3000 0.3029 49,337 -0.01(-2.29%)
Feb 25, 2013 0.3250 0.3250 0.3100 0.3100 79,880 -0.01(-1.59%)
Feb 22, 2013 0.3391 0.3391 0.3050 0.3150 57,000 -0.04(-10.26%)
Feb 21, 2013 0.3400 0.3510 0.3400 0.3510 15,365 +0.01(+1.45%)
Feb 20, 2013 0.3490 0.3490 0.3400 0.3460 122,225 -0.01(-1.98%)
Feb 19, 2013 0.3500 0.3530 0.3500 0.3530 26,000 +0.01(+1.44%)
Feb 15, 2013 0.3540 0.3540 0.3470 0.3480 12,500 -0.01(-1.97%)
Feb 14, 2013 0.3540 0.3560 0.3540 0.3550 27,734 -0.00(-0.14%)
Feb 13, 2013 0.3555 0.3557 0.3555 0.3555 22,500 -0.01(-3.92%)
Feb 12, 2013 0.3530 0.3700 0.3530 0.3700 23,000 +0.01(+2.78%)
Feb 11, 2013 0.3600 0.3600 0.3600 0.3600 17,100 -0.01(-2.44%)
Feb 08, 2013 0.3700 0.3700 0.3690 0.3690 10,000 +0.01(+3.07%)
Feb 07, 2013 0.3710 0.3710 0.3580 0.3580 4,500 -0.01(-2.98%)
Feb 05, 2013 0.3690 0.3690 0.3690 0 +0.01(+3.94%)
Feb 04, 2013 0.3550 0.3550 0.3550 0.3550 1,000 -0.00(-1.11%)
Feb 01, 2013 0.3577 0.3590 0.3550 0.3590 7,600 +0.01(+2.57%)
Jan 31, 2013 0.3480 0.3530 0.3449 0.3500 23,100 +0.01(+1.48%)
Jan 30, 2013 0.3449 0.3449 0.3449 0.3449 9,000 +0.02(+6.45%)
Jan 29, 2013 0.3330 0.3449 0.3240 0.3240 9,102 -0.01(-3.28%)
Jan 28, 2013 0.3433 0.3500 0.3340 0.3350 39,771 -0.01(-4.29%)
Jan 25, 2013 0.3500 0.3500 0.3500 0.3500 12,857 +0.01(+2.04%)
Jan 24, 2013 0.3520 0.3520 0.3430 0.3430 5,500 -0.01(-2.00%)
Jan 23, 2013 0.3501 0.3501 0.3450 0.3500 12,600 +0.00(+0.00%)
Jan 22, 2013 0.3470 0.3500 0.3470 0.3500 12,000 +0.01(+1.89%)
Jan 18, 2013 0.3530 0.3530 0.3435 0.3435 38,215 -0.01(-3.51%)
Jan 17, 2013 0.3490 0.3560 0.3490 0.3560 54,620 +0.00(+0.37%)
Jan 16, 2013 0.3547 0.3589 0.3547 0.3547 10,750 -0.00(-0.08%)
Jan 15, 2013 0.3592 0.3610 0.3550 0.3550 5,000 -0.00(-0.78%)
Jan 14, 2013 0.3600 0.3600 0.3413 0.3578 8,499 +0.01(+1.62%)
Jan 12, 2013 0.3521 0.3521 0.3521 0.3521 1,000 +0.00(+0.00%)
Jan 11, 2013 0.3521 0.3521 0.3521 0.3521 1,000 -0.01(-1.65%)
Jan 10, 2013 0.3300 0.3580 0.3300 0.3580 24,100 +0.03(+10.49%)
Jan 09, 2013 0.3267 0.3267 0.3240 0.3240 1,500 -0.01(-1.82%)
Jan 08, 2013 0.3375 0.3375 0.3300 0.3300 10,000 +0.00(+0.30%)
Jan 04, 2013 0.3290 0.3290 0.3290 0.3290 0 -0.02(-4.64%)
Jan 03, 2013 0.3290 0.3500 0.3290 0.3450 22,400 +0.02(+4.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.